19,555€
1,53%
Echtzeit-Aktienkurs Xvivo Perfusion AB
Bid:
Ask:
Aktienkurse zur Xvivo Perfusion AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 19,43 | 19,43 | 19,43 | 19,43 | 0,88% | - |
| 15.07.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -2,68% | - |
| 14.07.2025 | 18,00 | 19,79 | 18,00 | 19,79 | -4,40% | 550,00 |
| 11.07.2025 | 26,60 | 26,60 | 20,70 | 20,70 | -20,02% | 100,00 |
| 10.07.2025 | 25,88 | 25,88 | 25,88 | 25,88 | 1,89% | - |
| 09.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 08.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.07.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,86% | - |
| 04.07.2025 | 25,58 | 25,58 | 25,58 | 25,58 | 1,83% | - |
| 03.07.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -1,64% | - |
| 02.07.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 1,51% | - |
| 01.07.2025 | 25,16 | 25,16 | 25,16 | 25,16 | -3,38% | - |
| 30.06.2025 | 26,04 | 26,04 | 26,04 | 26,04 | 2,92% | - |
| 27.06.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 1,04% | - |
| 26.06.2025 | 25,04 | 25,04 | 25,04 | 25,04 | -2,26% | - |
| 25.06.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 1,99% | - |
| 24.06.2025 | 25,12 | 25,12 | 25,12 | 25,12 | 0,80% | - |
| 23.06.2025 | 24,92 | 24,92 | 24,92 | 24,92 | -1,81% | - |
| 20.06.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 2,26% | - |
| 19.06.2025 | 24,82 | 24,82 | 24,82 | 24,82 | -0,72% | - |
| 18.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -5,45% | - |
| 17.06.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,64% | - |
| 16.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 0,75% | - |
| 13.06.2025 | 26,68 | 26,68 | 26,68 | 26,68 | -6,39% | - |
| 12.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 11.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,00% | - |
| 10.06.2025 | 28,04 | 28,04 | 28,04 | 28,04 | -2,64% | - |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,28% | - |
| 06.06.2025 | 28,72 | 28,72 | 28,72 | 28,72 | 0,77% | - |
| 05.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 0,56% | - |
| 04.06.2025 | 28,34 | 28,34 | 28,34 | 28,34 | 3,96% | - |
| 03.06.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -0,94% | - |
| 02.06.2025 | 27,52 | 27,52 | 27,52 | 27,52 | -2,34% | - |
| 30.05.2025 | 28,18 | 28,18 | 28,18 | 28,18 | -0,91% | - |
| 29.05.2025 | 28,44 | 28,44 | 28,44 | 28,44 | 1,35% | - |
| 28.05.2025 | 28,06 | 28,06 | 28,06 | 28,06 | -3,37% | - |
| 27.05.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 2,98% | - |
| 26.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,88% | - |
| 23.05.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -3,89% | - |
| 22.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,77% | - |
| 21.05.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,48% | - |
| 20.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | 0,00% | - |
| 19.05.2025 | 29,18 | 29,18 | 29,18 | 29,18 | -0,34% | - |
| 16.05.2025 | 29,28 | 29,28 | 29,28 | 29,28 | -2,85% | - |
| 15.05.2025 | 30,14 | 30,14 | 30,14 | 30,14 | 1,96% | - |
| 14.05.2025 | 29,56 | 29,56 | 29,56 | 29,56 | -3,02% | - |
| 13.05.2025 | 29,94 | 30,48 | 29,94 | 30,48 | 5,91% | 9,00 |
| 12.05.2025 | 28,78 | 28,78 | 28,78 | 28,78 | 4,05% | - |
| 09.05.2025 | 27,66 | 27,66 | 27,66 | 27,66 | 0,29% | - |
| 08.05.2025 | 27,58 | 27,58 | 27,58 | 27,58 | -1,85% | - |
| 07.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,68% | - |
| 06.05.2025 | 28,58 | 28,58 | 28,58 | 28,58 | -2,12% | - |
| 05.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,62% | - |
| 02.05.2025 | 29,02 | 29,02 | 29,02 | 29,02 | 4,69% | - |
| 30.04.2025 | 27,72 | 27,72 | 27,72 | 27,72 | 2,36% | - |
| 29.04.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,22% | - |
| 28.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -6,28% | - |
| 25.04.2025 | 28,96 | 28,96 | 28,96 | 28,96 | -3,14% | - |
| 24.04.2025 | 26,78 | 29,90 | 26,78 | 29,90 | 16,71% | 250,00 |
| 23.04.2025 | 25,62 | 25,62 | 25,62 | 25,62 | 2,07% | - |
| 22.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 17.04.2025 | 24,98 | 25,30 | 24,98 | 25,30 | 3,77% | 80,00 |
| 16.04.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -1,38% | - |
| 15.04.2025 | 24,72 | 24,72 | 24,72 | 24,72 | -0,24% | - |
| 14.04.2025 | 24,78 | 24,78 | 24,78 | 24,78 | 1,06% | - |
| 11.04.2025 | 24,52 | 24,52 | 24,52 | 24,52 | -6,05% | - |
| 10.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 8,57% | - |
| 09.04.2025 | 24,04 | 24,04 | 24,04 | 24,04 | 4,16% | - |
| 08.04.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 3,31% | - |
| 07.04.2025 | 22,34 | 22,34 | 22,34 | 22,34 | -12,22% | - |
| 04.04.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -1,17% | - |
| 03.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -3,38% | - |
| 02.04.2025 | 26,65 | 26,65 | 26,65 | 26,65 | 3,50% | - |
| 01.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,39% | - |
| 31.03.2025 | 27,25 | 27,25 | 25,85 | 25,85 | -6,59% | 44,00 |
| 28.03.2025 | 28,78 | 28,88 | 27,45 | 27,68 | -4,16% | - |
| 27.03.2025 | 29,93 | 29,93 | 28,70 | 28,88 | -4,47% | - |
| 26.03.2025 | 31,45 | 31,75 | 29,95 | 30,23 | -1,55% | - |
| 25.03.2025 | 34,98 | 34,98 | 29,68 | 30,70 | -11,78% | - |
| 24.03.2025 | 36,35 | 36,78 | 34,70 | 34,80 | -5,63% | - |
| 21.03.2025 | 37,63 | 37,65 | 36,58 | 36,88 | -1,73% | - |
| 20.03.2025 | 37,28 | 38,13 | 36,73 | 37,53 | 0,54% | - |
| 19.03.2025 | 37,83 | 37,93 | 36,45 | 37,33 | -1,84% | - |
| 18.03.2025 | 37,63 | 38,05 | 37,33 | 38,03 | 1,26% | - |
| 17.03.2025 | 36,83 | 37,68 | 36,58 | 37,55 | 2,18% | - |
| 14.03.2025 | 35,48 | 36,93 | 35,48 | 36,75 | 4,03% | - |
| 13.03.2025 | 35,73 | 36,05 | 35,15 | 35,33 | -1,53% | - |
| 12.03.2025 | 35,63 | 36,03 | 35,20 | 35,88 | 1,56% | - |
| 11.03.2025 | 36,08 | 36,55 | 35,23 | 35,33 | -1,53% | - |
| 10.03.2025 | 37,73 | 37,88 | 35,73 | 35,88 | -4,71% | - |
| 07.03.2025 | 37,28 | 38,03 | 36,58 | 37,65 | 0,60% | - |
| 06.03.2025 | 38,08 | 38,33 | 37,20 | 37,43 | -0,66% | - |
| 05.03.2025 | 36,80 | 38,35 | 36,80 | 37,68 | 3,15% | - |
| 04.03.2025 | 38,23 | 38,78 | 36,53 | 36,53 | -5,68% | - |
| 03.03.2025 | 39,65 | 39,95 | 38,45 | 38,73 | -2,52% | - |
| 28.02.2025 | 39,03 | 40,00 | 39,03 | 39,73 | 0,76% | - |
| 27.02.2025 | 38,73 | 39,80 | 38,68 | 39,43 | 0,64% | - |
| 26.02.2025 | 39,13 | 39,85 | 38,88 | 39,18 | 0,64% | - |
| 25.02.2025 | 40,48 | 41,18 | 38,90 | 38,93 | -3,71% | - |
| 24.02.2025 | 41,33 | 41,48 | 40,28 | 40,43 | -2,06% | - |